Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.47 15.47 14.95 15.05 74,800 -0.17(-1.12%)
Jul 30, 2002 14.95 15.22 14.61 15.22 36,100 +0.22(+1.47%)
Jul 29, 2002 14.65 15.35 14.65 15.00 81,900 +0.45(+3.09%)
Jul 26, 2002 14.05 14.65 13.95 14.55 31,500 +0.40(+2.83%)
Jul 25, 2002 14.01 14.25 13.79 14.15 41,800 +0.05(+0.35%)
Jul 24, 2002 13.24 14.10 12.95 14.10 65,500 +0.76(+5.70%)
Jul 23, 2002 14.48 14.59 13.00 13.34 129,000 -1.24(-8.50%)
Jul 22, 2002 13.70 14.58 13.70 14.58 143,900 +1.13(+8.40%)
Jul 19, 2002 13.18 13.47 13.12 13.45 52,800 -0.36(-2.61%)
Jul 17, 2002 13.81 14.15 13.80 13.81 62,300 -0.21(-1.50%)
Jul 12, 2002 14.64 14.70 13.75 14.02 75,700 -0.62(-4.23%)
Jul 11, 2002 15.21 15.21 14.45 14.64 63,500 -0.67(-4.38%)
Jul 10, 2002 15.37 15.45 15.12 15.31 46,800 -0.13(-0.84%)
Jul 09, 2002 15.41 15.44 15.41 15.44 23,200 +0.03(+0.19%)
Jul 08, 2002 15.34 15.41 15.34 15.41 21,200 +0.07(+0.46%)
Jul 05, 2002 15.15 15.37 15.10 15.34 100,000 +0.09(+0.59%)
Jul 04, 2002 15.15 15.25 14.76 15.25 73,600 +0.00(+0.00%)
Jul 03, 2002 15.15 15.25 14.76 15.25 73,600 -0.04(-0.26%)
Jul 02, 2002 15.85 15.85 15.29 15.29 34,500 -0.46(-2.92%)
Jul 01, 2002 16.00 16.00 15.52 15.75 35,400 -0.25(-1.56%)
Jun 28, 2002 16.15 16.15 15.76 16.00 163,800 -0.15(-0.93%)
Jun 27, 2002 15.85 16.15 15.65 16.15 73,100 +0.45(+2.87%)
Jun 26, 2002 15.87 15.99 15.20 15.70 79,500 -0.32(-2.00%)
Jun 25, 2002 15.90 16.28 15.88 16.02 39,200 -0.33(-2.02%)
Jun 21, 2002 16.33 16.35 16.21 16.35 88,900 +0.22(+1.36%)
Jun 20, 2002 16.00 16.20 15.80 16.13 66,300 +0.23(+1.45%)
Jun 19, 2002 16.29 16.39 15.65 15.90 66,100 -0.33(-2.03%)
Jun 18, 2002 16.08 16.39 16.08 16.23 52,100 +0.05(+0.31%)
Jun 17, 2002 15.61 16.20 15.61 16.18 57,900 +0.60(+3.85%)
Jun 14, 2002 15.71 15.85 15.42 15.58 54,000 -0.29(-1.83%)
Jun 12, 2002 15.85 15.87 15.56 15.87 37,800 +0.07(+0.44%)
Jun 11, 2002 15.78 15.94 15.70 15.80 31,000 +0.03(+0.19%)
Jun 10, 2002 15.64 16.00 15.58 15.77 1,000,000 +0.13(+0.83%)
Jun 07, 2002 15.50 15.65 15.40 15.64 33,200 +0.10(+0.64%)
Jun 06, 2002 15.65 15.76 15.41 15.54 43,000 -0.25(-1.58%)
Jun 05, 2002 15.80 15.80 15.46 15.79 45,400 +0.19(+1.22%)
May 31, 2002 16.35 16.39 15.60 15.60 58,000 -0.35(-2.19%)
May 28, 2002 15.90 16.19 15.56 15.95 40,100 +0.22(+1.40%)
May 27, 2002 16.25 16.35 15.73 15.73 60,700 +0.00(+0.00%)
May 24, 2002 16.25 16.35 15.73 15.73 60,700 -0.46(-2.84%)
May 23, 2002 16.10 16.25 15.90 16.19 52,400 +0.04(+0.25%)
May 22, 2002 15.90 16.15 15.90 16.15 40,200 +0.30(+1.89%)
May 21, 2002 16.15 16.20 15.75 15.85 36,800 -0.28(-1.74%)
May 20, 2002 16.15 16.15 16.05 16.13 26,800 -0.07(-0.43%)
May 17, 2002 16.35 16.38 16.05 16.20 33,200 -0.10(-0.61%)
May 16, 2002 16.38 16.38 16.06 16.30 19,800 -0.08(-0.49%)
May 15, 2002 16.30 16.50 16.23 16.38 32,400 +0.18(+1.11%)
May 14, 2002 16.15 16.40 16.02 16.20 33,100 +0.15(+0.93%)
May 13, 2002 16.09 16.25 16.01 16.05 42,100 -0.02(-0.12%)
May 10, 2002 16.50 16.59 16.02 16.07 32,000 -0.33(-2.01%)
May 09, 2002 16.30 16.50 16.15 16.40 56,300 +0.20(+1.23%)
May 08, 2002 16.18 16.32 16.04 16.20 56,000 +0.15(+0.93%)
May 07, 2002 16.27 16.35 16.04 16.05 44,600 -0.20(-1.23%)
May 06, 2002 16.20 16.37 16.20 16.25 34,500 -0.10(-0.61%)
May 03, 2002 16.25 16.49 16.10 16.35 64,600 -0.10(-0.61%)
May 02, 2002 15.98 16.45 15.91 16.45 111,400 +0.47(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.